Indicators

Quaker Chemical Corp (NY: KWR )

178.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		142.66	142.66	142.66	0	-0.99(-0.69%)
Dec 28, 2017	142.87	143.95	142.20	143.65	28,008	+0.81(+0.57%)
Dec 27, 2017	143.24	144.50	142.51	142.84	23,031	-0.64(-0.45%)
Dec 26, 2017	143.30	144.39	142.25	143.48	60,387	-0.32(-0.22%)
Dec 22, 2017	143.44	144.08	142.30	143.80	40,963	+0.00(+0.00%)
Dec 21, 2017	143.94	145.03	142.29	143.80	43,064	-0.03(-0.02%)
Dec 20, 2017	143.78	145.94	142.12	143.83	56,336	+0.69(+0.48%)
Dec 19, 2017	142.82	144.53	141.82	143.14	73,845	+0.44(+0.31%)
Dec 18, 2017	141.92	142.89	140.49	142.69	80,465	+1.81(+1.28%)
Dec 15, 2017	139.82	142.97	139.82	140.89	267,383	+1.83(+1.31%)
Dec 14, 2017	143.32	143.57	138.58	139.06	57,927	-4.13(-2.89%)
Dec 13, 2017	142.99	145.55	142.38	143.20	53,737	+0.09(+0.07%)
Dec 12, 2017	145.03	145.54	142.94	143.10	32,893	-1.52(-1.05%)
Dec 11, 2017	145.07	146.38	143.59	144.62	95,231	-0.45(-0.31%)
Dec 08, 2017	147.25	147.25	144.84	145.08	50,354	+0.00(+0.00%)
Dec 07, 2017	148.00	148.07	145.50		58,244	+0.00(+0.00%)
Dec 06, 2017	147.22	149.72	146.70	147.75	39,613	-0.43(-0.29%)
Dec 05, 2017	150.41	150.80	147.93	148.18	53,406	-2.21(-1.47%)
Dec 04, 2017	153.34	153.34	149.04	150.39	92,640	-1.39(-0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.